日本オラクルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 4,215 | 4,295 | 4,190 | 4,280 | +80 | +1.9% | 191,800 |
| 2010/06/02 | 4,200 | 4,255 | 4,190 | 4,200 | -45 | -1.1% | 127,500 |
| 2010/06/01 | 4,240 | 4,260 | 4,210 | 4,245 | -15 | -0.4% | 55,800 |
| 2010/05/31 | 4,175 | 4,270 | 4,170 | 4,260 | +15 | +0.4% | 115,800 |
| 2010/05/28 | 4,175 | 4,245 | 4,150 | 4,245 | +105 | +2.5% | 259,800 |
| 2010/05/27 | 4,180 | 4,180 | 4,060 | 4,140 | -170 | -3.9% | 479,000 |
| 2010/05/26 | 4,400 | 4,420 | 4,295 | 4,310 | -90 | -2% | 300,300 |
| 2010/05/25 | 4,450 | 4,455 | 4,380 | 4,400 | -70 | -1.6% | 208,600 |
| 2010/05/24 | 4,460 | 4,500 | 4,460 | 4,470 | -20 | -0.4% | 134,300 |
| 2010/05/21 | 4,445 | 4,505 | 4,430 | 4,490 | -25 | -0.6% | 239,400 |
| 2010/05/20 | 4,450 | 4,550 | 4,450 | 4,515 | +30 | +0.7% | 135,700 |
| 2010/05/19 | 4,480 | 4,485 | 4,450 | 4,485 | -10 | -0.2% | 166,300 |
| 2010/05/18 | 4,520 | 4,540 | 4,490 | 4,495 | -20 | -0.4% | 94,600 |
| 2010/05/17 | 4,510 | 4,535 | 4,500 | 4,515 | -10 | -0.2% | 143,700 |
| 2010/05/14 | 4,545 | 4,555 | 4,520 | 4,525 | -15 | -0.3% | 108,100 |
| 2010/05/13 | 4,545 | 4,575 | 4,520 | 4,540 | ±0 | ±0% | 138,600 |
| 2010/05/12 | 4,540 | 4,560 | 4,520 | 4,540 | +5 | +0.1% | 106,100 |
| 2010/05/11 | 4,635 | 4,645 | 4,520 | 4,535 | -50 | -1.1% | 131,100 |
| 2010/05/10 | 4,490 | 4,585 | 4,480 | 4,585 | +45 | +1% | 162,300 |
| 2010/05/07 | 4,515 | 4,555 | 4,480 | 4,540 | -45 | -1% | 204,900 |
| 2010/05/06 | 4,630 | 4,630 | 4,580 | 4,585 | -70 | -1.5% | 103,400 |
| 2010/04/30 | 4,620 | 4,655 | 4,605 | 4,655 | +90 | +2% | 99,300 |
| 2010/04/28 | 4,600 | 4,610 | 4,545 | 4,565 | -65 | -1.4% | 171,100 |
| 2010/04/27 | 4,680 | 4,685 | 4,620 | 4,630 | -45 | -1% | 146,100 |
| 2010/04/26 | 4,600 | 4,705 | 4,595 | 4,675 | +75 | +1.6% | 156,400 |
| 2010/04/23 | 4,540 | 4,600 | 4,525 | 4,600 | +60 | +1.3% | 87,900 |
| 2010/04/22 | 4,575 | 4,575 | 4,505 | 4,540 | -35 | -0.8% | 106,100 |
| 2010/04/21 | 4,540 | 4,580 | 4,540 | 4,575 | +60 | +1.3% | 122,200 |
| 2010/04/20 | 4,430 | 4,575 | 4,415 | 4,515 | +125 | +2.8% | 270,000 |
| 2010/04/19 | 4,410 | 4,440 | 4,370 | 4,390 | -35 | -0.8% | 236,800 |
| 2010/04/16 | 4,440 | 4,450 | 4,415 | 4,425 | +5 | +0.1% | 86,300 |
| 2010/04/15 | 4,370 | 4,425 | 4,370 | 4,420 | +65 | +1.5% | 162,600 |
| 2010/04/14 | 4,385 | 4,415 | 4,340 | 4,355 | -45 | -1% | 253,300 |
| 2010/04/13 | 4,455 | 4,460 | 4,365 | 4,400 | -35 | -0.8% | 197,100 |
| 2010/04/12 | 4,430 | 4,465 | 4,415 | 4,435 | +30 | +0.7% | 152,300 |
| 2010/04/09 | 4,410 | 4,425 | 4,370 | 4,405 | -20 | -0.5% | 99,700 |
| 2010/04/08 | 4,450 | 4,450 | 4,425 | 4,425 | -25 | -0.6% | 91,200 |
| 2010/04/07 | 4,460 | 4,465 | 4,440 | 4,450 | +20 | +0.5% | 88,200 |
| 2010/04/06 | 4,450 | 4,475 | 4,415 | 4,430 | +15 | +0.3% | 92,200 |
| 2010/04/05 | 4,400 | 4,415 | 4,385 | 4,415 | +25 | +0.6% | 78,600 |
| 2010/04/02 | 4,400 | 4,405 | 4,375 | 4,390 | +20 | +0.5% | 77,100 |
| 2010/04/01 | 4,325 | 4,375 | 4,315 | 4,370 | - | - | 111,700 |
3651～
3692
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「日本オラクル」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本オラクル | 1,708,500円 | +6.3% | +5.9% | 1.08% | 36.45倍 | 16.11倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドのインフラ・ＥＲＰ等も。配当性向４割 |
| オービック | 506,200円 | +10.0% | +8.4% | 1.46% | 31.81倍 | 5.13倍 |
|
独立系ＳＩ。ＥＲＰ（統合業務ソフト）で中小・中堅向け首位、大企業向けも深耕。持分にＯＢＣ |
| カプコン | 416,700円 | +11.3% | +10.4% | 0.96% | 36.01倍 | 8.76倍 |
|
家庭用ゲームソフト開発大手。アクション系軸に人気作品多数。ゲームのデジタル販売に注力 |
| ネクソン | 229,100円 | +4.0% | -18.9% | 1.31% | 17.71倍 | 1.82倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 光通信 | 3,986,000円 | +11.3% | -8.9% | 1.63% | 15.20倍 | 2.11倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
市場注目の銘柄
チャート関連のコラム
